Chronicle Journal: Finance

Marinemax Inc (NY: HZO )

51.02 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 11.42 11.81 11.34 11.63 106,106 +0.30(+2.65%)
Jul 30, 2013 11.38 11.49 11.24 11.33 89,606 +0.02(+0.18%)
Jul 29, 2013 11.24 11.53 11.09 11.31 192,987 +0.06(+0.53%)
Jul 26, 2013 11.37 11.37 10.81 11.25 252,047 -0.25(-2.17%)
Jul 25, 2013 11.30 11.91 10.82 11.50 567,888 +1.20(+11.65%)
Jul 24, 2013 10.69 10.84 10.17 10.30 200,465 -0.35(-3.29%)
Jul 23, 2013 11.30 11.36 10.37 10.65 612,743 -0.63(-5.59%)
Jul 22, 2013 11.60 11.65 11.23 11.28 151,520 -0.32(-2.76%)
Jul 19, 2013 12.29 12.29 11.55 11.60 393,964 -0.71(-5.77%)
Jul 18, 2013 12.30 12.43 12.17 12.31 49,700 +0.12(+0.98%)
Jul 17, 2013 12.30 12.50 12.07 12.19 81,465 -0.06(-0.49%)
Jul 16, 2013 12.18 12.27 11.98 12.25 111,737 +0.05(+0.41%)
Jul 15, 2013 12.30 12.34 11.96 12.20 110,330 -0.14(-1.13%)
Jul 12, 2013 12.20 12.36 12.12 12.34 65,064 +0.09(+0.73%)
Jul 11, 2013 12.15 12.32 12.04 12.25 67,264 +0.29(+2.42%)
Jul 10, 2013 11.88 12.04 11.80 11.96 61,362 +0.10(+0.84%)
Jul 09, 2013 11.76 11.95 11.56 11.86 66,157 +0.21(+1.80%)
Jul 08, 2013 11.72 11.80 11.60 11.65 70,320 -0.05(-0.43%)
Jul 05, 2013 11.64 11.73 11.43 11.70 109,511 +0.18(+1.56%)
Jul 03, 2013 11.56 11.71 11.42 11.52 46,039 -0.17(-1.45%)
Jul 02, 2013 11.78 11.99 11.55 11.69 165,434 -0.07(-0.60%)
Jul 01, 2013 11.41 11.89 11.30 11.76 236,046 +0.43(+3.80%)
Jun 28, 2013 11.45 11.64 11.29 11.33 235,217 -0.15(-1.31%)
Jun 27, 2013 11.20 11.48 11.16 11.48 98,069 +0.35(+3.14%)
Jun 26, 2013 11.42 11.42 11.06 11.13 97,028 -0.19(-1.68%)
Jun 25, 2013 11.37 11.58 11.22 11.32 88,216 +0.08(+0.71%)
Jun 24, 2013 11.22 11.40 11.06 11.24 116,250 -0.17(-1.49%)
Jun 21, 2013 11.42 11.46 11.05 11.41 250,721 +0.04(+0.35%)
Jun 20, 2013 11.72 11.86 11.23 11.37 98,544 -0.59(-4.93%)
Jun 19, 2013 12.13 12.22 11.95 11.96 93,801 -0.18(-1.48%)
Jun 18, 2013 11.79 12.15 11.79 12.14 67,620 +0.39(+3.32%)
Jun 17, 2013 11.74 11.78 11.58 11.75 371,338 +0.11(+0.95%)
Jun 14, 2013 11.99 11.99 11.53 11.64 106,378 -0.41(-3.40%)
Jun 13, 2013 11.90 12.07 11.71 12.05 61,680 +0.11(+0.92%)
Jun 12, 2013 12.38 12.45 11.93 11.94 123,060 -0.41(-3.32%)
Jun 11, 2013 12.00 12.36 11.89 12.35 149,301 +0.10(+0.82%)
Jun 10, 2013 12.06 12.26 11.96 12.25 50,180 +0.19(+1.58%)
Jun 07, 2013 12.05 12.15 11.86 12.06 108,740 +0.12(+1.01%)
Jun 06, 2013 11.39 12.00 11.30 11.94 82,997 +0.52(+4.55%)
Jun 05, 2013 11.72 11.72 11.37 11.42 111,789 -0.36(-3.06%)
Jun 04, 2013 11.93 12.16 11.54 11.78 99,751 -0.15(-1.26%)
Jun 03, 2013 11.51 12.04 11.44 11.93 153,448 +0.44(+3.83%)
May 31, 2013 11.42 11.53 11.24 11.49 80,097 -0.04(-0.35%)
May 30, 2013 11.44 11.54 11.30 11.53 65,615 +0.05(+0.44%)
May 29, 2013 11.71 11.75 11.34 11.48 100,700 -0.37(-3.12%)
May 28, 2013 11.92 12.00 11.70 11.85 111,346 +0.07(+0.59%)
May 24, 2013 11.82 11.88 11.64 11.78 169,796 -0.13(-1.09%)
May 23, 2013 11.74 12.03 11.73 11.91 128,526 +0.01(+0.08%)
May 22, 2013 12.20 12.30 11.78 11.90 150,114 -0.27(-2.22%)
May 21, 2013 12.30 12.30 12.12 12.17 75,069 -0.13(-1.06%)
May 20, 2013 12.45 12.55 12.16 12.30 153,409 -0.20(-1.60%)
May 17, 2013 12.44 12.51 12.30 12.50 108,422 +0.11(+0.89%)
May 16, 2013 12.72 12.73 12.16 12.39 167,390 -0.37(-2.90%)
May 15, 2013 12.73 12.87 12.58 12.76 88,186 -0.04(-0.31%)
May 13, 2013 12.65 12.85 12.63 12.80 70,796 +0.09(+0.71%)
May 10, 2013 12.75 12.85 12.57 12.71 78,332 -0.05(-0.39%)
May 09, 2013 12.54 12.83 12.44 12.76 132,713 +0.21(+1.67%)
May 08, 2013 12.29 12.61 12.14 12.55 156,226 +0.18(+1.46%)
May 07, 2013 11.50 12.37 11.50 12.37 332,783 +1.19(+10.64%)
May 06, 2013 11.20 11.24 11.04 11.18 163,320 +0.01(+0.09%)
May 03, 2013 11.19 11.43 11.13 11.17 298,178 +0.17(+1.55%)
May 02, 2013 11.05 11.25 10.95 11.00 96,689 +0.06(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.